X - United States Steel Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230609C00013000 | 2023-05-16 10:33AM EDT | 13.00 | 8.25 | 8.75 | 9.15 | 0.00 | - | - | 2 | 50.00% |
| X230609C00014000 | 2023-05-24 10:43AM EDT | 14.00 | 7.20 | 7.75 | 8.25 | 0.00 | - | 1 | 3 | 205.47% |
| X230609C00018000 | 2023-06-02 12:05PM EDT | 18.00 | 4.08 | 3.80 | 4.15 | +1.28 | +45.71% | 4 | 9 | 90.63% |
| X230609C00019000 | 2023-06-02 3:54PM EDT | 19.00 | 3.05 | 2.85 | 3.10 | +1.43 | +88.27% | 46 | 40 | 69.53% |
| X230609C00019500 | 2023-06-02 9:41AM EDT | 19.50 | 2.20 | 2.35 | 2.62 | +2.20 | - | 60 | 72 | 63.28% |
| X230609C00020000 | 2023-06-02 11:01AM EDT | 20.00 | 2.15 | 1.95 | 2.08 | +1.13 | +110.78% | 14 | 332 | 60.16% |
| X230609C00020500 | 2023-06-02 3:14PM EDT | 20.50 | 1.74 | 1.49 | 1.61 | +1.74 | - | 21 | 112 | 54.69% |
| X230609C00021000 | 2023-06-02 3:50PM EDT | 21.00 | 1.16 | 1.08 | 1.16 | +0.73 | +169.77% | 245 | 992 | 50.98% |
| X230609C00021500 | 2023-06-02 3:59PM EDT | 21.50 | 0.75 | 0.71 | 0.76 | +0.50 | +200.00% | 243 | 292 | 49.61% |
| X230609C00022000 | 2023-06-02 3:59PM EDT | 22.00 | 0.45 | 0.43 | 0.46 | +0.31 | +221.43% | 859 | 927 | 47.27% |
| X230609C00022500 | 2023-06-02 3:59PM EDT | 22.50 | 0.25 | 0.23 | 0.27 | +0.18 | +257.14% | 1,783 | 219 | 47.85% |
| X230609C00023000 | 2023-06-02 3:50PM EDT | 23.00 | 0.16 | 0.12 | 0.15 | +0.11 | +220.00% | 893 | 1,055 | 48.83% |
| X230609C00023500 | 2023-06-02 3:50PM EDT | 23.50 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 150 | 132 | 50.00% |
| X230609C00024000 | 2023-06-02 3:50PM EDT | 24.00 | 0.06 | 0.04 | 0.07 | +0.03 | +100.00% | 128 | 186 | 54.69% |
| X230609C00024500 | 2023-06-02 3:50PM EDT | 24.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 27 | 42 | 56.25% |
| X230609C00025000 | 2023-06-02 3:43PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 37 | 161 | 62.50% |
| X230609C00025500 | 2023-06-02 3:58PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | +0.01 | - | 1 | 0 | 64.06% |
| X230609C00026000 | 2023-06-02 9:31AM EDT | 26.00 | 0.02 | 0.00 | 0.11 | +0.01 | +100.00% | 5 | 63 | 89.06% |
| X230609C00027000 | 2023-06-01 12:50PM EDT | 27.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 87.50% |
| X230609C00028000 | 2023-05-15 9:46AM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 22 | 96.88% |
| X230609C00029000 | 2023-05-11 10:50AM EDT | 29.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 5 | 107 | 125.00% |
| X230609C00030000 | 2023-05-02 12:33PM EDT | 30.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 146.88% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| X230609P00011000 | 2023-05-30 11:25AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 15 | 240.63% |
| X230609P00015000 | 2023-06-02 2:07PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 51 | 58 | 140.63% |
| X230609P00016000 | 2023-06-02 9:49AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 120 | 118.75% |
| X230609P00016500 | 2023-05-30 2:36PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 96.88% |
| X230609P00017000 | 2023-06-02 2:13PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 38 | 87.50% |
| X230609P00017500 | 2023-06-02 3:24PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 71 | 12 | 81.25% |
| X230609P00018000 | 2023-06-02 2:59PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 15 | 21 | 82.81% |
| X230609P00018500 | 2023-06-02 3:44PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 10 | 73.44% |
| X230609P00019000 | 2023-06-02 2:46PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 96 | 200 | 69.53% |
| X230609P00019500 | 2023-06-02 3:30PM EDT | 19.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 91 | 164 | 63.28% |
| X230609P00020000 | 2023-06-02 3:59PM EDT | 20.00 | 0.05 | 0.04 | 0.06 | -0.17 | -77.27% | 149 | 352 | 56.25% |
| X230609P00020500 | 2023-06-02 3:51PM EDT | 20.50 | 0.09 | 0.07 | 0.09 | -0.30 | -76.92% | 158 | 328 | 51.17% |
| X230609P00021000 | 2023-06-02 3:59PM EDT | 21.00 | 0.14 | 0.14 | 0.16 | -0.50 | -78.12% | 295 | 476 | 49.61% |
| X230609P00021500 | 2023-06-02 3:58PM EDT | 21.50 | 0.25 | 0.26 | 0.28 | -0.81 | -76.42% | 437 | 461 | 46.48% |
| X230609P00022000 | 2023-06-02 3:59PM EDT | 22.00 | 0.47 | 0.47 | 0.49 | -0.98 | -67.59% | 527 | 369 | 45.31% |
| X230609P00022500 | 2023-06-02 3:59PM EDT | 22.50 | 0.76 | 0.76 | 0.80 | -1.09 | -58.92% | 82 | 30 | 45.70% |
| X230609P00023000 | 2023-06-02 3:23PM EDT | 23.00 | 1.02 | 1.12 | 1.23 | -1.48 | -59.20% | 110 | 62 | 52.73% |
| X230609P00023500 | 2023-06-01 3:56PM EDT | 23.50 | 2.71 | 1.54 | 1.71 | 0.00 | - | 1 | 2 | 62.89% |
| X230609P00024000 | 2023-06-02 11:33AM EDT | 24.00 | 2.00 | 2.00 | 2.20 | -1.24 | -38.27% | 1 | 123 | 53.52% |
| X230609P00024500 | 2023-05-30 10:50AM EDT | 24.50 | 3.46 | 2.49 | 2.68 | 0.00 | - | 1 | 0 | 57.81% |
| X230609P00025000 | 2023-06-01 3:00PM EDT | 25.00 | 4.21 | 2.96 | 3.25 | 0.00 | - | 1 | 0 | 72.66% |
| X230609P00026000 | 2023-05-30 10:28AM EDT | 26.00 | 4.93 | 3.90 | 4.30 | 0.00 | - | 1 | 0 | 87.50% |
| X230609P00027000 | 2023-05-01 9:42AM EDT | 27.00 | 4.10 | 6.15 | 6.30 | 0.00 | - | - | 0 | 269.73% |
| X230609P00028000 | 2023-05-24 1:56PM EDT | 28.00 | 6.75 | 5.80 | 6.35 | 0.00 | - | 6 | 0 | 103.13% |
| X230609P00029000 | 2023-05-30 10:03AM EDT | 29.00 | 7.80 | 6.85 | 7.30 | 0.00 | - | 2 | 0 | 115.63% |
| X230609P00030000 | 2023-05-30 9:56AM EDT | 30.00 | 8.60 | 7.80 | 8.30 | 0.00 | - | 2 | 0 | 50.00% |
| X230609P00034000 | 2023-06-01 10:02AM EDT | 34.00 | 13.50 | 11.85 | 12.25 | +13.50 | - | - | 1 | 50.00% |
© 2023 Yahoo. Tutti i diritti riservati.